コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[3407]	26/10/29	1,617	1,623	1,599	1,613	0	+0.00	7,350,600	2,151,060,733,952
[3407]	26/10/28	1,631	1,632	1,610	1,613	-1.5	-0.09	3,351,300	2,151,727,497,216
[3407]	26/10/27	1,608	1,620	1,602	1,615	+18.5	+1.16	4,113,500	2,154,394,550,272
[3407]	26/10/26	1,580	1,603	1,573	1,597	+22.5	+1.43	4,912,400	2,130,390,155,264
[3407]	26/10/23	1,595	1,599	1,556	1,575	-14.5	-0.91	4,571,000	2,101,052,309,504
[3407]	26/10/22	1,601	1,610	1,584	1,590	-7.5	-0.47	4,622,400	2,121,055,993,856
[3407]	26/10/21	1,610	1,610	1,585	1,598	+13.5	+0.85	3,850,800	2,131,724,599,296
[3407]	26/10/20	1,605	1,610	1,579	1,585	-23.0	-1.43	3,334,800	2,113,721,335,808
[3407]	26/10/19	1,609	1,617	1,592	1,608	+6.0	+0.37	2,927,700	2,144,393,625,600
[3407]	26/10/16	1,579	1,612	1,578	1,602	+35.5	+2.27	3,216,400	2,137,058,967,552
[3407]	26/10/15	1,580	1,588	1,555	1,567	-29.0	-1.82	4,578,000	2,089,716,940,800
[3407]	26/10/14	1,612	1,616	1,588	1,596	-2.0	-0.13	4,447,500	2,128,390,651,904
[3407]	26/10/13	1,589	1,607	1,573	1,598	+13.0	+0.82	4,207,500	2,131,057,836,032
[3407]	26/10/09	1,580	1,619	1,578	1,585	-64.5	-3.91	5,894,900	2,114,388,099,072
[3407]	26/10/08	1,650	1,659	1,640	1,650	-13.5	-0.81	4,223,700	2,201,070,600,192
[3407]	26/10/07	1,672	1,681	1,654	1,664	-10.0	-0.60	5,076,900	2,219,073,863,680
[3407]	26/10/06	1,659	1,674	1,635	1,674	+28.0	+1.70	2,879,900	2,232,409,653,248
[3407]	26/10/05	1,636	1,657	1,636	1,646	+16.5	+1.01	3,237,000	2,195,736,363,008
[3407]	26/10/02	1,639	1,641	1,619	1,630	-19.0	-1.15	4,185,400	2,173,732,257,792
[3407]	26/10/01	1,643	1,652	1,631	1,649	-7.5	-0.45	3,880,500	2,199,737,073,664
[3407]	26/09/30	1,624	1,671	1,623	1,657	+46.5	+2.89	5,371,000	2,210,405,810,176
[3407]	26/09/29	1,615	1,628	1,603	1,611	-29.5	-1.80	4,388,500	2,149,061,099,520
[3407]	26/09/28	1,659	1,662	1,641	1,641	-3.5	-0.21	4,944,200	2,189,068,468,224
[3407]	26/09/25	1,629	1,657	1,615	1,645	+39.5	+2.46	5,907,600	2,194,402,836,480
[3407]	26/09/24	1,612	1,617	1,603	1,606	+6.5	+0.41	4,121,500	2,142,393,204,736
[3407]	26/09/18	1,614	1,618	1,588	1,600	-12.0	-0.74	5,871,200	2,133,725,020,160
[3407]	26/09/17	1,599	1,617	1,595	1,612	+19.0	+1.19	3,195,800	2,149,727,862,784
[3407]	26/09/16	1,581	1,598	1,575	1,593	+25.0	+1.59	4,237,400	2,124,389,941,248
[3407]	26/09/15	1,558	1,568	1,545	1,568	+13.0	+0.84	5,120,600	2,101,057,814,528
[3407]	26/09/14	1,546	1,566	1,530	1,555	+3.0	+0.19	3,534,600	2,083,638,345,728
[3407]	26/09/11	1,527	1,580	1,518	1,552	-14.0	-0.89	4,562,300	2,079,618,367,488
[3407]	26/09/10	1,550	1,566	1,545	1,566	-0.5	-0.03	3,707,100	2,099,047,825,408
[3407]	26/09/09	1,556	1,567	1,548	1,567	-3.0	-0.19	6,158,100	2,099,717,865,472
[3407]	26/09/08	1,607	1,608	1,570	1,570	-41.5	-2.57	3,851,400	2,104,407,621,632
[3407]	26/09/07	1,630	1,631	1,607	1,612	+0.5	+0.03	2,899,900	2,160,686,006,272
[3407]	26/09/04	1,654	1,655	1,610	1,612	-42.0	-2.54	5,267,900	2,160,016,097,280
[3407]	26/09/03	1,660	1,671	1,649	1,654	+5.0	+0.30	3,967,900	2,216,294,350,848
[3407]	26/09/02	1,671	1,681	1,636	1,649	-39.0	-2.31	5,122,000	2,209,594,474,496
[3407]	26/09/01	1,654	1,700	1,643	1,688	+44.5	+2.71	4,646,800	2,262,522,920,960
[3407]	26/08/31	1,602	1,644	1,595	1,644	+29.0	+1.80	6,867,300	2,202,894,860,288
[3407]	26/08/28	1,636	1,651	1,610	1,615	-33.5	-2.03	6,454,400	2,164,705,853,440
[3407]	26/08/27	1,630	1,655	1,627	1,649	+24.0	+1.48	3,834,500	2,209,594,474,496
[3407]	26/08/26	1,628	1,631	1,617	1,625	-7.5	-0.46	3,809,500	2,178,105,475,072
[3407]	26/08/25	1,639	1,641	1,624	1,633	+0.5	+0.03	4,198,800	2,188,825,198,592
[3407]	26/08/24	1,623	1,646	1,623	1,633	-7.5	-0.46	3,682,300	2,188,825,198,592
[3407]	26/08/21	1,633	1,644	1,620	1,641	+7.5	+0.46	3,179,600	2,199,544,922,112
[3407]	26/08/20	1,635	1,639	1,617	1,634	+18.0	+1.11	3,679,000	2,189,495,107,584
[3407]	26/08/19	1,650	1,655	1,605	1,616	-68.5	-4.07	4,910,100	2,166,045,802,496
[3407]	26/08/18	1,708	1,708	1,675	1,685	-21.5	-1.26	3,442,700	2,258,503,204,864
[3407]	26/08/17	1,716	1,717	1,699	1,707	+5.0	+0.29	2,868,000	2,287,312,306,176
[3407]	26/08/14	1,735	1,736	1,690	1,702	-22.0	-1.28	4,908,300	2,291,296,108,544
[3407]	26/08/13	1,736	1,753	1,709	1,724	-10.0	-0.58	5,938,800	2,320,913,399,808
[3407]	26/08/12	1,691	1,737	1,691	1,734	+53.0	+3.15	7,455,100	2,334,375,804,928
[3407]	26/08/10	1,692	1,704	1,668	1,681	-11.0	-0.65	5,633,000	2,263,025,188,864
[3407]	26/08/07	1,670	1,693	1,661	1,692	+26.0	+1.56	5,306,200	2,277,833,703,424
[3407]	26/08/06	1,643	1,666	1,635	1,666	+31.0	+1.90	6,477,200	2,242,831,450,112
[3407]	26/08/05	1,610	1,639	1,605	1,635	+56.0	+3.55	9,027,500	2,201,098,125,312
[3407]	26/08/04	1,625	1,641	1,558	1,579	-67.5	-4.10	16,057,600	2,126,381,973,504
[3407]	26/08/03	1,686	1,713	1,618	1,647	-74.5	-4.33	9,491,200	2,217,926,197,248
[3407]	26/07/31	1,810	1,895	1,710	1,722	-87.5	-4.83	12,615,000	2,318,894,104,576
[3407]	26/07/30	1,801	1,818	1,785	1,810	-20.0	-1.09	5,964,200	2,436,689,821,696
[3407]	26/07/29	1,820	1,830	1,794	1,830	+13.5	+0.74	6,071,600	2,464,287,555,584
[3407]	26/07/28	1,835	1,855	1,800	1,817	-55.0	-2.94	4,931,400	2,446,113,374,208
[3407]	26/07/27	1,852	1,878	1,844	1,872	+27.5	+1.49	4,749,600	2,520,829,657,088
[3407]	26/07/24	1,839	1,862	1,837	1,845	-20.5	-1.10	3,414,300	2,484,481,294,336
[3407]	26/07/23	1,846	1,877	1,846	1,866	+9.5	+0.51	3,023,900	2,512,752,214,016
[3407]	26/07/22	1,872	1,886	1,852	1,857	-5.0	-0.27	3,723,600	2,499,962,994,688
[3407]	26/07/21	1,846	1,863	1,827	1,862	+32.5	+1.78	4,029,000	2,506,694,066,176
[3407]	26/07/17	1,855.5	1,866.5	1,804.0	1,829.5	-46.5	-2.48	4,536,900	-
[3407]	26/07/16	1,861.0	1,888.5	1,852.0	1,876.0	-11.5	-0.61	3,407,000	-
[3407]	26/07/15	1,900.0	1,905.0	1,868.0	1,887.5	+20.5	+1.10	5,013,700	-
[3407]	26/07/14	1,834.0	1,876.0	1,813.5	1,867.0	+51.5	+2.84	5,972,800	-
[3407]	26/07/13	1,859.0	1,868.5	1,815.5	1,815.5	-26.5	-1.44	3,763,900	-
[3407]	26/07/10	1,859.0	1,871.5	1,831.5	1,842.0	-9.0	-0.49	3,755,500	-
[3407]	26/07/09	1,840.0	1,884.0	1,831.5	1,851.0	-16.0	-0.86	4,844,400	-
[3407]	26/07/08	1,853.5	1,893.0	1,832.0	1,867.0	-14.5	-0.77	5,100,800	-
[3407]	26/07/07	1,899.0	1,900.0	1,867.5	1,881.5	-19.5	-1.03	4,251,400	-
[3407]	26/07/06	1,855.0	1,906.0	1,850.5	1,901.0	+52.0	+2.81	4,625,200	-
[3407]	26/07/03	1,798.0	1,849.0	1,775.0	1,849.0	+65.5	+3.67	4,990,500	-
[3407]	26/07/02	1,781.5	1,803.5	1,761.5	1,783.5	+1.0	+0.06	4,101,200	-
[3407]	26/07/01	1,795.0	1,801.0	1,765.0	1,782.5	-8.5	-0.47	3,844,400	-
[3407]	26/06/30	1,796.0	1,807.5	1,776.0	1,791.0	-12.5	-0.69	4,216,700	-
[3407]	26/06/29	1,807.0	1,815.0	1,782.5	1,803.5	+9.5	+0.53	3,864,700	-
[3407]	26/06/26	1,804.5	1,824.0	1,779.0	1,794.0	0.0	0.00	3,593,700	-
[3407]	26/06/25	1,826.0	1,826.0	1,788.5	1,794.0	-2.0	-0.11	4,540,400	-
[3407]	26/06/24	1,768.0	1,807.0	1,750.5	1,796.0	+3.0	+0.17	4,680,500	-
[3407]	26/06/23	1,821.0	1,822.5	1,778.5	1,793.0	-30.5	-1.67	5,350,300	-
[3407]	26/06/22	1,834.5	1,837.0	1,795.5	1,823.5	+31.0	+1.73	5,950,700	-
[3407]	26/06/19	1,794.0	1,813.0	1,785.0	1,792.5	+8.5	+0.48	7,466,200	-
[3407]	26/06/18	1,800.0	1,811.5	1,774.0	1,784.0	-6.0	-0.34	3,926,500	-
[3407]	26/06/17	1,765.0	1,790.0	1,750.0	1,790.0	+28.5	+1.62	3,657,500	-
[3407]	26/06/16	1,744.0	1,768.0	1,730.0	1,761.5	-3.0	-0.17	4,547,400	-
[3407]	26/06/15	1,818.0	1,834.5	1,756.0	1,764.5	-24.0	-1.34	7,362,800	-
[3407]	26/06/12	1,800.0	1,812.0	1,770.0	1,788.5	+28.5	+1.62	6,489,400	-
[3407]	26/06/11	1,721.0	1,770.0	1,707.5	1,760.0	+4.0	+0.23	4,133,600	-
[3407]	26/06/10	1,735.0	1,770.0	1,732.0	1,756.0	+40.0	+2.33	5,735,300	-
[3407]	26/06/09	1,786.0	1,786.0	1,710.0	1,716.0	-30.0	-1.72	5,193,600	-
[3407]	26/06/08	1,781.0	1,785.0	1,727.0	1,746.0	-40.5	-2.27	6,015,600	-
[3407]	26/06/05	1,777.0	1,803.5	1,762.5	1,786.5	+0.5	+0.03	3,738,100	-
[3407]	26/06/04	1,750.0	1,787.5	1,745.0	1,786.0	+28.5	+1.62	4,546,500	-
[3407]	26/06/03	1,757.5	1,783.5	1,743.0	1,757.5	+15.0	+0.86	5,186,800	-
[3407]	26/06/02	1,770.5	1,773.5	1,700.5	1,742.5	-25.5	-1.44	4,955,100	-
[3407]	26/06/01	1,777.5	1,785.0	1,740.5	1,768.0	-19.0	-1.06	4,386,200	-
[3407]	26/05/29	1,767.5	1,802.5	1,765.0	1,787.0	+31.5	+1.79	10,221,700	-
[3407]	26/05/28	1,718.0	1,760.0	1,707.0	1,755.5	+5.5	+0.31	5,566,900	-
[3407]	26/05/27	1,750.0	1,777.5	1,742.5	1,750.0	-0.5	-0.03	4,877,600	-
[3407]	26/05/26	1,763.0	1,793.0	1,750.0	1,750.5	-19.5	-1.10	4,139,600	-
[3407]	26/05/25	1,766.0	1,792.0	1,741.0	1,770.0	+44.0	+2.55	4,317,300	-
[3407]	26/05/22	1,710.0	1,727.0	1,695.5	1,726.0	+17.0	+0.99	3,770,800	-
[3407]	26/05/21	1,694.5	1,740.0	1,680.5	1,709.0	+35.5	+2.12	4,570,700	-
[3407]	26/05/20	1,696.0	1,699.0	1,671.5	1,673.5	-26.5	-1.56	5,936,600	-
[3407]	26/05/19	1,700.0	1,703.5	1,678.5	1,700.0	+10.0	+0.59	5,626,100	-
[3407]	26/05/18	1,706.0	1,714.0	1,667.0	1,690.0	-38.0	-2.20	4,533,300	-
[3407]	26/05/15	1,732.0	1,742.0	1,705.5	1,728.0	-1.0	-0.06	6,129,300	-
[3407]	26/05/14	1,750.0	1,758.5	1,708.0	1,729.0	-21.0	-1.20	6,255,300	-
[3407]	26/05/13	1,655.0	1,759.5	1,645.5	1,750.0	+95.5	+5.77	10,306,000	-
[3407]	26/05/12	1,548.0	1,664.0	1,541.0	1,654.5	+122.0	+7.96	13,151,800	-
[3407]	26/05/11	1,522.0	1,546.5	1,516.5	1,532.5	-4.0	-0.26	4,652,500	-
[3407]	26/05/08	1,539.0	1,543.0	1,506.5	1,536.5	-9.0	-0.58	5,504,700	-
[3407]	26/05/07	1,564.5	1,581.0	1,537.0	1,545.5	+21.0	+1.38	6,643,100	-
[3407]	26/05/01	1,516.0	1,527.5	1,503.5	1,524.5	-10.5	-0.68	3,442,200	-
[3407]	26/04/30	1,533.5	1,538.0	1,508.5	1,535.0	-7.0	-0.45	5,477,800	-
[3407]	26/04/28	1,535.0	1,549.0	1,527.0	1,542.0	+22.5	+1.48	3,348,100	-
[3407]	26/04/27	1,520.0	1,535.5	1,505.0	1,519.5	-7.5	-0.49	2,929,300	-
[3407]	26/04/24	1,535.0	1,545.0	1,508.0	1,527.0	+0.5	+0.03	3,198,300	-
[3407]	26/04/23	1,513.5	1,533.0	1,488.0	1,526.5	-7.0	-0.46	4,912,400	-
[3407]	26/04/22	1,551.0	1,551.5	1,528.0	1,533.5	-25.0	-1.60	4,113,900	-
[3407]	26/04/21	1,564.0	1,578.0	1,558.5	1,558.5	-0.5	-0.03	2,982,900	-
[3407]	26/04/20	1,598.0	1,605.5	1,556.5	1,559.0	-43.0	-2.68	3,815,900	-
[3407]	26/04/17	1,611.5	1,618.0	1,591.0	1,602.0	-10.0	-0.62	4,380,700	-
[3407]	26/04/16	1,561.0	1,620.0	1,560.0	1,612.0	+71.5	+4.64	5,905,000	-
[3407]	26/04/15	1,607.5	1,630.5	1,540.5	1,540.5	-33.0	-2.10	10,197,600	-
[3407]	26/04/14	1,629.0	1,635.0	1,564.0	1,573.5	-37.5	-2.33	6,362,200	-
[3407]	26/04/13	1,629.5	1,635.0	1,601.0	1,611.0	-24.5	-1.50	5,012,700	-
[3407]	26/04/10	1,651.5	1,658.5	1,634.0	1,635.5	-2.0	-0.12	5,080,600	-
[3407]	26/04/09	1,664.0	1,667.5	1,632.5	1,637.5	-12.5	-0.76	5,463,400	-
[3407]	26/04/08	1,652.5	1,658.0	1,621.5	1,650.0	+105.0	+6.80	9,006,800	-
[3407]	26/04/07	1,554.5	1,556.5	1,529.0	1,545.0	+6.5	+0.42	4,369,300	-
[3407]	26/04/06	1,551.0	1,565.5	1,537.5	1,538.5	-21.5	-1.38	3,413,100	-
[3407]	26/04/03	1,559.5	1,573.0	1,551.0	1,560.0	+15.5	+1.00	2,305,800	-
[3407]	26/04/02	1,602.5	1,602.5	1,544.5	1,544.5	-46.0	-2.89	5,118,700	-
[3407]	26/04/01	1,570.0	1,596.5	1,543.0	1,590.5	+81.5	+5.40	6,510,600	-
[3407]	26/03/31	1,494.5	1,540.5	1,488.0	1,509.0	+2.5	+0.17	5,126,900	-
[3407]	26/03/30	1,450.0	1,508.5	1,450.0	1,506.5	-63.0	-4.01	7,302,800	-
[3407]	26/03/27	1,552.0	1,569.5	1,544.0	1,569.5	+9.5	+0.61	5,584,900	-
[3407]	26/03/26	1,581.5	1,582.0	1,545.0	1,560.0	+2.5	+0.16	3,495,300	-
[3407]	26/03/25	1,582.0	1,583.0	1,555.0	1,557.5	+27.5	+1.80	3,888,900	-
[3407]	26/03/24	1,519.0	1,534.5	1,504.5	1,530.0	+55.5	+3.76	5,010,900	-
[3407]	26/03/23	1,513.5	1,517.0	1,459.0	1,474.5	-79.0	-5.09	7,747,400	-
[3407]	26/03/19	1,566.5	1,581.5	1,545.0	1,553.5	-82.5	-5.04	10,100,300	-
[3407]	26/03/18	1,611.5	1,638.0	1,610.0	1,636.0	+39.5	+2.47	4,439,900	-
[3407]	26/03/17	1,620.0	1,637.0	1,594.0	1,596.5	+1.5	+0.09	4,006,900	-
[3407]	26/03/16	1,587.5	1,605.0	1,572.0	1,595.0	-21.5	-1.33	5,769,700	-
[3407]	26/03/13	1,593.5	1,644.5	1,593.5	1,616.5	-33.0	-2.00	8,123,200	-
[3407]	26/03/12	1,640.5	1,669.0	1,626.0	1,649.5	-60.0	-3.51	7,716,600	-
[3407]	26/03/11	1,726.0	1,732.0	1,700.0	1,709.5	+40.5	+2.43	4,046,400	-
[3407]	26/03/10	1,670.5	1,689.5	1,655.0	1,669.0	+38.5	+2.36	6,265,800	-
[3407]	26/03/09	1,592.0	1,630.5	1,572.5	1,630.5	-81.5	-4.76	6,707,200	-
[3407]	26/03/06	1,700.0	1,717.5	1,689.0	1,712.0	-12.0	-0.70	4,953,300	-
[3407]	26/03/05	1,770.5	1,779.5	1,711.5	1,724.0	+25.5	+1.50	7,272,600	-
[3407]	26/03/04	1,750.0	1,771.0	1,668.0	1,698.5	-127.5	-6.98	7,773,300	-
[3407]	26/03/03	1,850.0	1,874.0	1,823.0	1,826.0	-58.5	-3.10	5,940,200	-
[3407]	26/03/02	1,828.5	1,889.0	1,816.0	1,884.5	+40.0	+2.17	5,966,100	-
[3407]	26/02/27	1,799.0	1,844.5	1,780.5	1,844.5	+34.0	+1.88	9,724,100	-
[3407]	26/02/26	1,834.5	1,841.5	1,799.5	1,810.5	-9.0	-0.49	4,856,900	-
[3407]	26/02/25	1,815.5	1,839.0	1,799.0	1,819.5	-13.5	-0.74	6,236,700	-
[3407]	26/02/24	1,756.0	1,833.0	1,750.0	1,833.0	+93.0	+5.34	6,065,800	-
[3407]	26/02/20	1,772.0	1,778.5	1,740.0	1,740.0	-57.0	-3.17	4,501,100	-
[3407]	26/02/19	1,779.0	1,801.0	1,762.5	1,797.0	+18.0	+1.01	5,445,100	-
[3407]	26/02/18	1,744.0	1,783.0	1,729.0	1,779.0	+48.5	+2.80	5,831,800	-
[3407]	26/02/17	1,724.0	1,741.0	1,712.0	1,730.5	+10.0	+0.58	3,598,400	-
[3407]	26/02/16	1,733.0	1,743.0	1,715.5	1,720.5	-16.5	-0.95	2,286,200	-
[3407]	26/02/13	1,739.0	1,754.5	1,727.5	1,737.0	-26.0	-1.47	5,347,300	-
[3407]	26/02/12	1,755.0	1,774.5	1,739.0	1,763.0	+27.5	+1.58	6,468,000	-
[3407]	26/02/10	1,750.5	1,754.0	1,726.5	1,735.5	-14.0	-0.80	5,789,100	-
[3407]	26/02/09	1,750.0	1,755.0	1,721.0	1,749.5	+54.0	+3.18	6,415,900	-
[3407]	26/02/06	1,640.0	1,703.5	1,638.0	1,695.5	+55.5	+3.38	6,804,200	-
[3407]	26/02/05	1,705.5	1,745.5	1,640.0	1,640.0	+46.0	+2.89	11,518,900	-
[3407]	26/02/04	1,515.0	1,648.0	1,502.0	1,594.0	+73.0	+4.80	14,126,500	-
[3407]	26/02/03	1,498.0	1,521.0	1,490.5	1,521.0	+58.5	+4.00	5,959,500	-
[3407]	26/02/02	1,521.0	1,521.0	1,462.5	1,462.5	-37.0	-2.47	4,335,900	-
[3407]	26/01/30	1,479.0	1,499.5	1,472.0	1,499.5	+13.0	+0.87	4,060,400	-
[3407]	26/01/29	1,462.0	1,489.5	1,452.0	1,486.5	+22.0	+1.50	3,651,900	-
[3407]	26/01/28	1,475.0	1,478.5	1,458.0	1,464.5	-31.5	-2.11	4,500,800	-
[3407]	26/01/27	1,474.0	1,502.0	1,473.0	1,496.0	+11.5	+0.77	3,670,100	-
[3407]	26/01/26	1,489.0	1,500.0	1,475.5	1,484.5	-41.5	-2.72	4,834,800	-
[3407]	26/01/23	1,514.5	1,528.0	1,501.5	1,526.0	+18.0	+1.19	4,101,800	-
[3407]	26/01/22	1,502.0	1,526.0	1,497.5	1,508.0	+14.5	+0.97	3,729,100	-
[3407]	26/01/21	1,480.0	1,496.5	1,475.0	1,493.5	+0.5	+0.03	3,267,000	-
[3407]	26/01/20	1,515.5	1,522.0	1,490.5	1,493.0	-32.0	-2.10	4,390,300	-
[3407]	26/01/19	1,490.5	1,529.5	1,471.0	1,525.0	+10.5	+0.69	5,028,400	-
[3407]	26/01/16	1,489.0	1,515.5	1,482.0	1,514.5	+23.5	+1.58	5,108,300	-
[3407]	26/01/15	1,489.0	1,515.5	1,483.5	1,491.0	-2.0	-0.13	5,516,400	-
[3407]	26/01/14	1,470.0	1,493.0	1,463.5	1,493.0	+31.5	+2.16	3,842,400	-
[3407]	26/01/13	1,470.0	1,475.0	1,450.0	1,461.5	+17.5	+1.21	4,522,400	-
[3407]	26/01/09	1,456.5	1,468.5	1,444.0	1,444.0	-11.5	-0.79	4,967,400	-
[3407]	26/01/08	1,435.5	1,469.5	1,424.0	1,455.5	0.0	0.00	4,656,500	-
[3407]	26/01/07	1,450.0	1,461.0	1,440.0	1,455.5	-13.0	-0.89	3,606,800	-
[3407]	26/01/06	1,434.5	1,470.0	1,434.0	1,468.5	+48.5	+3.42	4,895,400	-
[3407]	26/01/05	1,431.0	1,433.5	1,415.0	1,420.0	+31.0	+2.23	4,353,800	-
[3407]	25/12/30	1,380.0	1,395.0	1,379.0	1,389.0	-0.5	-0.04	2,724,300	-
[3407]	25/12/29	1,396.5	1,407.0	1,378.0	1,389.5	+11.5	+0.83	2,683,600	-
[3407]	25/12/26	1,383.0	1,386.0	1,374.0	1,378.0	+6.0	+0.44	1,410,600	-
[3407]	25/12/25	1,386.0	1,386.0	1,371.5	1,372.0	-2.0	-0.15	1,121,400	-
[3407]	25/12/24	1,384.5	1,389.5	1,368.0	1,374.0	-8.5	-0.61	2,027,200	-
[3407]	25/12/23	1,378.0	1,387.5	1,374.0	1,382.5	-2.0	-0.14	2,275,000	-
[3407]	25/12/22	1,400.0	1,403.0	1,381.0	1,384.5	+1.5	+0.11	2,649,100	-
[3407]	25/12/19	1,380.0	1,405.0	1,380.0	1,383.0	+11.5	+0.84	4,592,300	-
[3407]	25/12/18	1,384.5	1,386.5	1,365.5	1,371.5	-23.0	-1.65	4,501,800	-
[3407]	25/12/17	1,384.5	1,401.5	1,376.0	1,394.5	+1.5	+0.11	6,089,000	-
[3407]	25/12/16	1,417.5	1,426.5	1,393.0	1,393.0	-12.0	-0.85	5,781,200	-
[3407]	25/12/15	1,393.0	1,405.5	1,382.0	1,405.0	+7.5	+0.54	4,142,200	-
[3407]	25/12/12	1,384.5	1,402.0	1,374.5	1,397.5	+42.5	+3.14	4,976,400	-
[3407]	25/12/11	1,398.0	1,398.0	1,355.0	1,355.0	-36.5	-2.62	4,349,100	-
[3407]	25/12/10	1,385.0	1,406.0	1,381.5	1,391.5	0.0	0.00	5,301,600	-
[3407]	25/12/09	1,378.0	1,399.0	1,371.5	1,391.5	+21.5	+1.57	7,033,300	-
[3407]	25/12/08	1,335.0	1,374.0	1,333.5	1,370.0	+38.5	+2.89	6,366,900	-
[3407]	25/12/05	1,325.0	1,337.0	1,307.5	1,331.5	+6.5	+0.49	6,436,200	-
[3407]	25/12/04	1,291.0	1,325.0	1,284.5	1,325.0	+41.0	+3.19	6,910,900	-
[3407]	25/12/03	1,279.0	1,287.5	1,273.0	1,284.0	+12.0	+0.94	3,778,700	-
[3407]	25/12/02	1,270.0	1,286.5	1,261.5	1,272.0	+25.0	+2.00	5,789,700	-
[3407]	25/12/01	1,303.0	1,303.5	1,247.0	1,247.0	-57.0	-4.37	4,770,300	-
[3407]	25/11/28	1,293.0	1,308.0	1,282.0	1,304.0	+8.0	+0.62	3,603,700	-
[3407]	25/11/27	1,299.0	1,307.0	1,295.0	1,296.0	-4.5	-0.35	3,132,600	-
[3407]	25/11/26	1,305.0	1,312.0	1,298.0	1,300.5	+19.5	+1.52	4,382,000	-
[3407]	25/11/25	1,307.0	1,311.5	1,280.5	1,281.0	-15.0	-1.16	4,610,800	-
[3407]	25/11/21	1,284.0	1,304.5	1,280.5	1,296.0	-3.5	-0.27	10,747,000	-
[3407]	25/11/20	1,290.0	1,302.0	1,283.0	1,299.5	+35.0	+2.77	6,677,400	-
[3407]	25/11/19	1,269.5	1,299.5	1,262.5	1,264.5	+10.5	+0.84	6,932,300	-
[3407]	25/11/18	1,285.5	1,289.0	1,254.0	1,254.0	-28.5	-2.22	5,645,200	-
[3407]	25/11/17	1,284.0	1,290.0	1,278.0	1,282.5	+1.5	+0.12	3,368,800	-
[3407]	25/11/14	1,280.0	1,291.0	1,270.5	1,281.0	+9.5	+0.75	4,919,300	-
[3407]	25/11/13	1,275.0	1,282.5	1,270.0	1,271.5	+1.0	+0.08	5,674,900	-
[3407]	25/11/12	1,285.0	1,297.0	1,263.5	1,270.5	-8.5	-0.66	4,089,000	-
[3407]	25/11/11	1,290.0	1,293.0	1,266.0	1,279.0	-7.0	-0.54	5,197,600	-
[3407]	25/11/10	1,282.0	1,287.5	1,266.0	1,286.0	+17.5	+1.38	4,364,000	-
[3407]	25/11/07	1,258.0	1,268.5	1,248.0	1,268.5	+5.0	+0.40	4,557,600	-
[3407]	25/11/06	1,229.5	1,263.5	1,218.5	1,263.5	+49.0	+4.03	8,064,000	-
[3407]	25/11/05	1,212.0	1,253.0	1,157.0	1,214.5	+6.5	+0.54	11,464,600	-
[3407]	25/11/04	1,200.0	1,221.0	1,192.0	1,208.0	+25.5	+2.16	5,948,200	-
[3407]	25/10/31	1,193.5	1,195.0	1,180.0	1,182.5	-8.5	-0.71	3,278,300	-
[3407]	25/10/30	1,175.0	1,191.0	1,170.0	1,191.0	+11.0	+0.93	3,978,900	-
[3407]	25/10/29	1,198.0	1,198.0	1,175.5	1,180.0	-14.5	-1.21	2,587,400	-
[3407]	25/10/28	1,222.5	1,222.5	1,194.5	1,194.5	-28.0	-2.29	3,322,300	-
[3407]	25/10/27	1,231.0	1,232.0	1,215.5	1,222.5	-6.5	-0.53	3,231,700	-
[3407]	25/10/24	1,216.0	1,229.0	1,212.0	1,229.0	+16.0	+1.32	2,877,600	-
[3407]	25/10/23	1,210.0	1,215.0	1,204.5	1,213.0	-1.5	-0.12	2,023,400	-
[3407]	25/10/22	1,205.0	1,217.5	1,201.5	1,214.5	+5.0	+0.41	3,633,000	-
[3407]	25/10/21	1,207.0	1,220.0	1,207.0	1,209.5	+3.0	+0.25	3,047,700	-
[3407]	25/10/20	1,210.0	1,213.0	1,198.5	1,206.5	+12.5	+1.05	2,658,100	-
[3407]	25/10/17	1,194.0	1,200.0	1,185.5	1,194.0	+6.5	+0.55	3,229,100	-
[3407]	25/10/16	1,182.0	1,188.0	1,177.5	1,187.5	+13.0	+1.11	3,004,600	-
[3407]	25/10/15	1,170.5	1,177.0	1,165.5	1,174.5	+12.5	+1.08	2,791,200	-
[3407]	25/10/14	1,164.5	1,180.5	1,153.5	1,162.0	-23.0	-1.94	4,084,300	-
[3407]	25/10/10	1,215.5	1,218.5	1,185.0	1,185.0	-34.5	-2.83	3,885,300	-
[3407]	25/10/09	1,207.0	1,220.0	1,203.0	1,219.5	+20.0	+1.67	3,907,100	-
[3407]	25/10/08	1,209.0	1,214.5	1,195.5	1,199.5	-5.5	-0.46	4,415,900	-
[3407]	25/10/07	1,193.0	1,207.0	1,189.0	1,205.0	+16.5	+1.39	4,089,500	-
[3407]	25/10/06	1,198.0	1,202.0	1,183.5	1,188.5	+26.5	+2.28	3,516,200	-
[3407]	25/10/03	1,157.0	1,164.5	1,153.5	1,162.0	+4.5	+0.39	2,771,800	-
[3407]	25/10/02	1,159.5	1,164.0	1,144.5	1,157.5	-1.0	-0.09	3,017,000	-
[3407]	25/10/01	1,159.0	1,165.5	1,147.0	1,158.5	-6.0	-0.52	3,330,800	-
[3407]	25/09/30	1,170.0	1,171.5	1,153.5	1,164.5	-9.5	-0.81	4,277,300	-
[3407]	25/09/29	1,189.0	1,192.0	1,174.0	1,174.0	-38.0	-3.14	3,197,300	-
[3407]	25/09/26	1,205.0	1,218.0	1,201.5	1,212.0	+9.5	+0.79	4,524,500	-
[3407]	25/09/25	1,210.0	1,217.5	1,198.5	1,202.5	+7.0	+0.59	4,013,800	-
[3407]	25/09/24	1,205.0	1,207.0	1,190.0	1,195.5	-1.0	-0.08	3,380,500	-
[3407]	25/09/22	1,182.5	1,199.0	1,180.0	1,196.5	+9.5	+0.80	2,787,100	-
[3407]	25/09/19	1,195.0	1,202.0	1,181.5	1,187.0	-5.5	-0.46	5,763,800	-
[3407]	25/09/18	1,195.0	1,197.5	1,185.0	1,192.5	-3.0	-0.25	3,582,400	-
[3407]	25/09/17	1,203.0	1,204.5	1,192.5	1,195.5	-7.5	-0.62	2,295,700	-
[3407]	25/09/16	1,195.0	1,207.5	1,191.0	1,203.0	+4.5	+0.38	3,445,900	-
[3407]	25/09/12	1,203.0	1,210.0	1,198.5	1,198.5	-4.5	-0.37	3,795,000	-
[3407]	25/09/11	1,205.5	1,209.0	1,196.5	1,203.0	+0.5	+0.04	3,103,600	-
[3407]	25/09/10	1,203.0	1,217.5	1,198.0	1,202.5	+2.0	+0.17	3,566,600	-
[3407]	25/09/09	1,216.0	1,216.5	1,199.0	1,200.5	-16.5	-1.36	4,408,000	-
[3407]	25/09/08	1,226.5	1,229.0	1,215.0	1,217.0	-3.0	-0.25	3,490,500	-
[3407]	25/09/05	1,220.0	1,224.5	1,211.0	1,220.0	+11.0	+0.91	3,252,700	-